KissMeData/216080/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	-180	5	-2.80	900022400	144869	197.44	6320	6370	6130	8340	4500	6420	6212.64	0.46	-24018	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2237	15.92	3.12	12	0.40	392.00	2002.00	10431	20241018	-40.18	5950	20250203	4.87	7970	-21.71	20250108	5950	4.87	20250203	20850	-70.07	20241018	5950	4.87	20250203	0.69	N	216080	500	179 억	163708	N	N	38	N	N
3	20250228	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-220	5	-3.43	819027490	131839	179.68	6320	6370	6130	8340	4500	6420	6212.32	0.46	-18478	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2222	15.82	3.10	12	0.37	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
4	20250228	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-240	5	-3.74	695435540	111830	152.41	6320	6370	6140	8340	4500	6420	6218.68	0.46	-11032	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2215	15.77	3.09	12	0.31	392.00	2002.00	10431	20241018	-40.75	5950	20250203	3.87	7970	-22.46	20250108	5950	3.87	20250203	20850	-70.36	20241018	5950	3.87	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
5	20250228	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-230	5	-3.58	663867140	106738	145.47	6320	6370	6140	8340	4500	6420	6219.59	0.46	-7972	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2219	15.79	3.09	12	0.30	392.00	2002.00	10431	20241018	-40.66	5950	20250203	4.03	7970	-22.33	20250108	5950	4.03	20250203	20850	-70.31	20241018	5950	4.03	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
6	20250228	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-250	5	-3.89	605672650	97350	132.68	6320	6370	6140	8340	4500	6420	6221.59	0.46	-3648	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2212	15.74	3.08	12	0.27	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
7	20250228	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	-200	5	-3.12	472004700	75703	103.17	6320	6370	6170	8340	4500	6420	6234.94	0.46	855	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2230	15.87	3.11	12	0.21	392.00	2002.00	10431	20241018	-40.37	5950	20250203	4.54	7970	-21.96	20250108	5950	4.54	20250203	20850	-70.17	20241018	5950	4.54	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
8	20250228	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	-150	5	-2.34	410855870	65890	89.80	6320	6370	6170	8340	4500	6420	6235.47	0.46	4696	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2247	15.99	3.13	12	0.18	392.00	2002.00	10431	20241018	-39.89	5950	20250203	5.38	7970	-21.33	20250108	5950	5.38	20250203	20850	-69.93	20241018	5950	5.38	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
9	20250228	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	-140	5	-2.18	65230890	10389	14.16	6320	6370	6240	8340	4500	6420	6278.77	0.46	-83	6680	6550	6450	6320	6220	6500	6270	179	1920	500	4620	10	1	35844518	2251	16.02	3.14	12	0.03	392.00	2002.00	10431	20241018	-39.79	5950	20250203	5.55	7970	-21.20	20250108	5950	5.55	20250203	20850	-69.88	20241018	5950	5.55	20250203	0.69	N	216080	500	179 억	163708	N	N	17	N	N
10	20250227	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	-60	5	-0.93	473879490	73374	104.81	6480	6580	6350	8420	4540	6480	6458.41	0.51	-19049	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2301	16.38	3.21	12	0.20	392.00	2002.00	10431	20241018	-38.45	5950	20250203	7.90	7970	-19.45	20250108	5950	7.90	20250203	20850	-69.21	20241018	5950	7.90	20250203	0.69	N	216080	500	179 억	182469	N	N	17	N	N
11	20250227	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	6390	-90	5	-1.39	452488330	70029	100.03	6480	6580	6350	8420	4540	6480	6461.44	0.51	-16108	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2290	16.30	3.19	12	0.20	392.00	2002.00	10431	20241018	-38.74	5950	20250203	7.39	7970	-19.82	20250108	5950	7.39	20250203	20850	-69.35	20241018	5950	7.39	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
12	20250227	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	-30	5	-0.46	335228950	51665	73.80	6480	6580	6390	8420	4540	6480	6488.51	0.51	-12151	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2312	16.45	3.22	12	0.14	392.00	2002.00	10431	20241018	-38.17	5950	20250203	8.40	7970	-19.07	20250108	5950	8.40	20250203	20850	-69.06	20241018	5950	8.40	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
13	20250227	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	6490	10	2	0.15	249649830	38354	54.78	6480	6580	6420	8420	4540	6480	6509.10	0.51	-7028	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2326	16.56	3.24	12	0.11	392.00	2002.00	10431	20241018	-37.78	5950	20250203	9.08	7970	-18.57	20250108	5950	9.08	20250203	20850	-68.87	20241018	5950	9.08	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
14	20250227	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	50	2	0.77	211176690	32437	46.33	6480	6580	6420	8420	4540	6480	6510.36	0.51	-4594	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2341	16.66	3.26	12	0.09	392.00	2002.00	10431	20241018	-37.40	5950	20250203	9.75	7970	-18.07	20250108	5950	9.75	20250203	20850	-68.68	20241018	5950	9.75	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
15	20250227	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	20	2	0.31	190275570	29228	41.75	6480	6580	6420	8420	4540	6480	6510.04	0.51	-2755	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2330	16.58	3.25	12	0.08	392.00	2002.00	10431	20241018	-37.69	5950	20250203	9.24	7970	-18.44	20250108	5950	9.24	20250203	20850	-68.82	20241018	5950	9.24	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
16	20250227	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	50	2	0.77	105747830	16290	23.27	6480	6560	6420	8420	4540	6480	6491.58	0.51	-4550	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2341	16.66	3.26	12	0.05	392.00	2002.00	10431	20241018	-37.40	5950	20250203	9.75	7970	-18.07	20250108	5950	9.75	20250203	20850	-68.68	20241018	5950	9.75	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
17	20250227	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	6490	10	2	0.15	25426960	3920	5.60	6480	6540	6450	8420	4540	6480	6486.47	0.51	637	6620	6550	6410	6340	6200	6585	6375	179	1940	500	4660	10	1	35844518	2326	16.56	3.24	12	0.01	392.00	2002.00	10431	20241018	-37.78	5950	20250203	9.08	7970	-18.57	20250108	5950	9.08	20250203	20850	-68.87	20241018	5950	9.08	20250203	0.69	N	216080	500	179 억	182469	N	N	271	N	N
18	20250226	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	140	2	2.21	445568530	69750	73.48	6340	6480	6270	8240	4440	6340	6387.68	0.44	24821	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2323	16.53	3.24	12	0.19	392.00	2002.00	10431	20241018	-37.88	5950	20250203	8.91	7970	-18.70	20250108	5950	8.91	20250203	20850	-68.92	20241018	5950	8.91	20250203	0.70	N	216080	500	179 억	157268	N	N	271	N	N
19	20250226	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	110	2	1.74	417928650	65473	68.98	6340	6480	6270	8240	4440	6340	6383.22	0.44	24735	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2312	16.45	3.22	12	0.18	392.00	2002.00	10431	20241018	-38.17	5950	20250203	8.40	7970	-19.07	20250108	5950	8.40	20250203	20850	-69.06	20241018	5950	8.40	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
20	20250226	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	100	2	1.58	334894100	52611	55.43	6340	6460	6270	8240	4440	6340	6365.48	0.44	18488	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2308	16.43	3.22	12	0.15	392.00	2002.00	10431	20241018	-38.26	5950	20250203	8.24	7970	-19.20	20250108	5950	8.24	20250203	20850	-69.11	20241018	5950	8.24	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
21	20250226	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	6410	70	2	1.10	292986370	46088	48.56	6340	6440	6270	8240	4440	6340	6357.11	0.44	16743	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2298	16.35	3.20	12	0.13	392.00	2002.00	10431	20241018	-38.55	5950	20250203	7.73	7970	-19.57	20250108	5950	7.73	20250203	20850	-69.26	20241018	5950	7.73	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
22	20250226	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	100	2	1.58	266840950	42012	44.26	6340	6440	6270	8240	4440	6340	6351.54	0.44	14799	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2308	16.43	3.22	12	0.12	392.00	2002.00	10431	20241018	-38.26	5950	20250203	8.24	7970	-19.20	20250108	5950	8.24	20250203	20850	-69.11	20241018	5950	8.24	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
23	20250226	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6390	50	2	0.79	200335290	31642	33.34	6340	6430	6270	8240	4440	6340	6331.31	0.44	6238	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2290	16.30	3.19	12	0.09	392.00	2002.00	10431	20241018	-38.74	5950	20250203	7.39	7970	-19.82	20250108	5950	7.39	20250203	20850	-69.35	20241018	5950	7.39	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
24	20250226	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	10	2	0.16	116171640	18458	19.45	6340	6390	6270	8240	4440	6340	6293.84	0.44	2997	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2276	16.20	3.17	12	0.05	392.00	2002.00	10431	20241018	-39.12	5950	20250203	6.72	7970	-20.33	20250108	5950	6.72	20250203	20850	-69.54	20241018	5950	6.72	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
25	20250226	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	0	3	0.00	66155020	10521	11.08	6340	6350	6270	8240	4440	6340	6287.90	0.44	2937	6566	6452	6356	6242	6146	6405	6195	179	1900	500	4560	10	1	35844518	2273	16.17	3.17	12	0.03	392.00	2002.00	10431	20241018	-39.22	5950	20250203	6.55	7970	-20.45	20250108	5950	6.55	20250203	20850	-69.59	20241018	5950	6.55	20250203	0.70	N	216080	500	179 억	157268	N	N	453	N	N
26	20250225	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-50	5	-0.78	600640010	94525	79.41	6390	6470	6260	8300	4480	6390	6354.30	0.41	9699	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2273	16.17	3.17	12	0.26	392.00	2002.00	10431	20241018	-39.22	5950	20250203	6.55	7970	-20.45	20250108	5950	6.55	20250203	20850	-69.59	20241018	5950	6.55	20250203	0.69	N	216080	500	179 억	147984	N	N	453	N	N
27	20250225	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	6320	-70	5	-1.10	579602680	91207	76.62	6390	6470	6260	8300	4480	6390	6354.80	0.41	9183	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2265	16.12	3.16	12	0.25	392.00	2002.00	10431	20241018	-39.41	5950	20250203	6.22	7970	-20.70	20250108	5950	6.22	20250203	20850	-69.69	20241018	5950	6.22	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
28	20250225	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-50	5	-0.78	487487100	76610	64.36	6390	6470	6260	8300	4480	6390	6363.23	0.41	6429	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2273	16.17	3.17	12	0.21	392.00	2002.00	10431	20241018	-39.22	5950	20250203	6.55	7970	-20.45	20250108	5950	6.55	20250203	20850	-69.59	20241018	5950	6.55	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
29	20250225	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-50	5	-0.78	438792870	68952	57.92	6390	6470	6260	8300	4480	6390	6363.74	0.41	8011	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2273	16.17	3.17	12	0.19	392.00	2002.00	10431	20241018	-39.22	5950	20250203	6.55	7970	-20.45	20250108	5950	6.55	20250203	20850	-69.59	20241018	5950	6.55	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
30	20250225	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-40	5	-0.63	315024640	49410	41.51	6390	6470	6260	8300	4480	6390	6375.73	0.41	5741	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2276	16.20	3.17	12	0.14	392.00	2002.00	10431	20241018	-39.12	5950	20250203	6.72	7970	-20.33	20250108	5950	6.72	20250203	20850	-69.54	20241018	5950	6.72	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
31	20250225	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	40	2	0.63	282391680	44311	37.22	6390	6470	6260	8300	4480	6390	6372.95	0.41	6508	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2305	16.40	3.21	12	0.12	392.00	2002.00	10431	20241018	-38.36	5950	20250203	8.07	7970	-19.32	20250108	5950	8.07	20250203	20850	-69.16	20241018	5950	8.07	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
32	20250225	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	-20	5	-0.31	110849140	17546	14.74	6390	6440	6260	8300	4480	6390	6317.63	0.41	-3442	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2283	16.25	3.18	12	0.05	392.00	2002.00	10431	20241018	-38.93	5950	20250203	7.06	7970	-20.08	20250108	5950	7.06	20250203	20850	-69.45	20241018	5950	7.06	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
33	20250225	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-50	5	-0.78	14331650	2256	1.90	6390	6390	6280	8300	4480	6390	6352.68	0.41	-1528	6776	6582	6456	6262	6136	6520	6200	179	1910	500	4600	10	1	35844518	2273	16.17	3.17	12	0.01	392.00	2002.00	10431	20241018	-39.22	5950	20250203	6.55	7970	-20.45	20250108	5950	6.55	20250203	20850	-69.59	20241018	5950	6.55	20250203	0.69	N	216080	500	179 억	147984	N	N	1	N	N
34	20250224	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	6390	-160	5	-2.44	765360450	119008	144.47	6500	6650	6330	8510	4590	6550	6431.25	0.39	5817	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2290	16.30	3.19	12	0.33	392.00	2002.00	10431	20241018	-38.74	5950	20250203	7.39	7970	-19.82	20250108	5950	7.39	20250203	20850	-69.35	20241018	5950	7.39	20250203	0.68	N	216080	500	179 억	139799	N	N	1	N	N
35	20250224	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	6380	-170	5	-2.60	716536100	111346	135.17	6500	6650	6330	8510	4590	6550	6435.18	0.39	8348	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2287	16.28	3.19	12	0.31	392.00	2002.00	10431	20241018	-38.84	5950	20250203	7.23	7970	-19.95	20250108	5950	7.23	20250203	20850	-69.40	20241018	5950	7.23	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
36	20250224	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	6350	-200	5	-3.05	657585660	102066	123.90	6500	6650	6340	8510	4590	6550	6442.71	0.39	13318	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2276	16.20	3.17	12	0.28	392.00	2002.00	10431	20241018	-39.12	5950	20250203	6.72	7970	-20.33	20250108	5950	6.72	20250203	20850	-69.54	20241018	5950	6.72	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
37	20250224	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	-190	5	-2.90	572389760	88647	107.61	6500	6650	6360	8510	4590	6550	6456.91	0.39	13085	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2280	16.22	3.18	12	0.25	392.00	2002.00	10431	20241018	-39.03	5950	20250203	6.89	7970	-20.20	20250108	5950	6.89	20250203	20850	-69.50	20241018	5950	6.89	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
38	20250224	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	-130	5	-1.98	486988210	75287	91.39	6500	6650	6380	8510	4590	6550	6468.38	0.39	15874	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2301	16.38	3.21	12	0.21	392.00	2002.00	10431	20241018	-38.45	5950	20250203	7.90	7970	-19.45	20250108	5950	7.90	20250203	20850	-69.21	20241018	5950	7.90	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
39	20250224	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-120	5	-1.83	389989040	60137	73.00	6500	6650	6380	8510	4590	6550	6484.97	0.39	12359	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2305	16.40	3.21	12	0.17	392.00	2002.00	10431	20241018	-38.36	5950	20250203	8.07	7970	-19.32	20250108	5950	8.07	20250203	20850	-69.16	20241018	5950	8.07	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
40	20250224	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-150	5	-2.29	303441700	46636	56.61	6500	6650	6400	8510	4590	6550	6506.56	0.39	8558	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2294	16.33	3.20	12	0.13	392.00	2002.00	10431	20241018	-38.64	5950	20250203	7.56	7970	-19.70	20250108	5950	7.56	20250203	20850	-69.30	20241018	5950	7.56	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
41	20250224	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	-50	5	-0.76	28990540	4467	5.42	6500	6550	6460	8510	4590	6550	6489.39	0.39	893	6896	6722	6636	6462	6376	6680	6420	179	1960	500	4710	10	1	35844518	2330	16.58	3.25	12	0.01	392.00	2002.00	10431	20241018	-37.69	5950	20250203	9.24	7970	-18.44	20250108	5950	9.24	20250203	20850	-68.82	20241018	5950	9.24	20250203	0.68	N	216080	500	179 억	139799	N	N	177	N	N
42	20250221	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	-160	5	-2.38	546497260	81982	139.29	6660	6810	6550	8720	4700	6710	6666.16	0.43	-13283	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2348	16.71	3.27	12	0.23	392.00	2002.00	10431	20241018	-37.21	5950	20250203	10.08	7970	-17.82	20250108	5950	10.08	20250203	20850	-68.59	20241018	5950	10.08	20250203	0.66	N	216080	500	179 억	155450	N	N	177	N	N
43	20250221	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-110	5	-1.64	512040360	76729	130.37	6660	6810	6560	8720	4700	6710	6673.36	0.43	-13142	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2366	16.84	3.30	12	0.21	392.00	2002.00	10431	20241018	-36.73	5950	20250203	10.92	7970	-17.19	20250108	5950	10.92	20250203	20850	-68.35	20241018	5950	10.92	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
44	20250221	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-60	5	-0.89	396052990	59184	100.56	6660	6810	6640	8720	4700	6710	6691.89	0.43	-9227	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2384	16.96	3.32	12	0.17	392.00	2002.00	10431	20241018	-36.25	5950	20250203	11.76	7970	-16.56	20250108	5950	11.76	20250203	20850	-68.11	20241018	5950	11.76	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
45	20250221	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-10	5	-0.15	293480120	43796	74.41	6660	6810	6660	8720	4700	6710	6701.07	0.43	2998	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2402	17.09	3.35	12	0.12	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
46	20250221	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-10	5	-0.15	277331080	41383	70.31	6660	6810	6660	8720	4700	6710	6701.57	0.43	3836	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2402	17.09	3.35	12	0.12	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
47	20250221	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-10	5	-0.15	222937920	33245	56.48	6660	6810	6660	8720	4700	6710	6705.91	0.43	8468	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2402	17.09	3.35	12	0.09	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
48	20250221	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	30	2	0.45	138435020	20624	35.04	6660	6810	6660	8720	4700	6710	6712.33	0.43	5616	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2416	17.19	3.37	12	0.06	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
49	20250221	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	20	2	0.30	40855650	6124	10.40	6660	6810	6660	8720	4700	6710	6671.34	0.43	744	6870	6790	6740	6660	6610	6765	6635	179	2010	500	4830	10	1	35844518	2412	17.17	3.36	12	0.02	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.66	N	216080	500	179 억	155450	N	N	184	N	N
50	20250220	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	-20	5	-0.30	395343490	58753	98.66	6820	6820	6690	8740	4720	6730	6728.92	0.41	8047	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2405	17.12	3.35	12	0.16	392.00	2002.00	10431	20241018	-35.67	5950	20250203	12.77	7970	-15.81	20250108	5950	12.77	20250203	20850	-67.82	20241018	5950	12.77	20250203	0.66	N	216080	500	179 억	146678	N	N	184	N	N
51	20250220	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-10	5	-0.15	354086850	52604	88.33	6820	6820	6690	8740	4720	6730	6731.18	0.41	7834	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2409	17.14	3.36	12	0.15	392.00	2002.00	10431	20241018	-35.58	5950	20250203	12.94	7970	-15.68	20250108	5950	12.94	20250203	20850	-67.77	20241018	5950	12.94	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
52	20250220	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-30	5	-0.45	303774620	45117	75.76	6820	6820	6690	8740	4720	6730	6733.04	0.41	7953	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2402	17.09	3.35	12	0.13	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
53	20250220	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	0	3	0.00	270255570	40121	67.37	6820	6820	6690	8740	4720	6730	6736.01	0.41	7479	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2412	17.17	3.36	12	0.11	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
54	20250220	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-30	5	-0.45	249127850	36980	62.10	6820	6820	6690	8740	4720	6730	6736.83	0.41	7052	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2402	17.09	3.35	12	0.10	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
55	20250220	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	0	3	0.00	185376430	27470	46.13	6820	6820	6690	8740	4720	6730	6748.32	0.41	6460	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2412	17.17	3.36	12	0.08	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
56	20250220	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	30	2	0.45	132516990	19637	32.97	6820	6820	6690	8740	4720	6730	6748.33	0.41	4627	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2423	17.24	3.38	12	0.05	392.00	2002.00	10431	20241018	-35.19	5950	20250203	13.61	7970	-15.18	20250108	5950	13.61	20250203	20850	-67.58	20241018	5950	13.61	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
57	20250220	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	40	2	0.59	25662000	3808	6.39	6820	6820	6730	8740	4720	6730	6738.97	0.41	760	6950	6840	6760	6650	6570	6800	6610	179	2010	500	4840	10	1	35844518	2427	17.27	3.38	12	0.01	392.00	2002.00	10431	20241018	-35.10	5950	20250203	13.78	7970	-15.06	20250108	5950	13.78	20250203	20850	-67.53	20241018	5950	13.78	20250203	0.66	N	216080	500	179 억	146678	N	N	596	N	N
58	20250219	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-100	5	-1.46	400983210	59449	66.37	6840	6870	6680	8870	4790	6830	6745.00	0.42	-5848	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2412	17.17	3.36	12	0.17	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.67	N	216080	500	179 억	152028	N	N	596	N	N
59	20250219	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-90	5	-1.32	388419670	57583	64.29	6840	6870	6680	8870	4790	6830	6745.39	0.42	-5199	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2416	17.19	3.37	12	0.16	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
60	20250219	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-100	5	-1.46	348968450	51740	57.76	6840	6870	6680	8870	4790	6830	6744.66	0.42	-4000	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2412	17.17	3.36	12	0.14	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
61	20250219	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-100	5	-1.46	338049990	50118	55.95	6840	6870	6680	8870	4790	6830	6745.08	0.42	-3472	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2412	17.17	3.36	12	0.14	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
62	20250219	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-80	5	-1.17	319570450	47377	52.89	6840	6870	6680	8870	4790	6830	6745.27	0.42	-1325	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2420	17.22	3.37	12	0.13	392.00	2002.00	10431	20241018	-35.29	5950	20250203	13.45	7970	-15.31	20250108	5950	13.45	20250203	20850	-67.63	20241018	5950	13.45	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
63	20250219	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-100	5	-1.46	217533530	32158	35.90	6840	6870	6710	8870	4790	6830	6764.52	0.42	-5149	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2412	17.17	3.36	12	0.09	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
64	20250219	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-60	5	-0.88	125070080	18439	20.59	6840	6870	6740	8870	4790	6830	6782.91	0.42	-5110	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2427	17.27	3.38	12	0.05	392.00	2002.00	10431	20241018	-35.10	5950	20250203	13.78	7970	-15.06	20250108	5950	13.78	20250203	20850	-67.53	20241018	5950	13.78	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
65	20250219	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	0	3	0.00	44369380	6519	7.28	6840	6870	6760	8870	4790	6830	6806.16	0.42	-1128	7036	6932	6786	6682	6536	6985	6735	179	2040	500	4910	10	1	35844518	2448	17.42	3.41	12	0.02	392.00	2002.00	10431	20241018	-34.52	5950	20250203	14.79	7970	-14.30	20250108	5950	14.79	20250203	20850	-67.24	20241018	5950	14.79	20250203	0.67	N	216080	500	179 억	152028	N	N	0	N	N
66	20250218	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	130	2	1.94	602094410	88983	41.83	6710	6890	6640	8710	4690	6700	6766.40	0.47	-16896	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2448	17.42	3.41	12	0.25	392.00	2002.00	10431	20241018	-34.52	5950	20250203	14.79	7970	-14.30	20250108	5950	14.79	20250203	20850	-67.24	20241018	5950	14.79	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
67	20250218	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	130	2	1.94	520097290	76989	36.19	6710	6850	6640	8710	4690	6700	6755.48	0.47	-18607	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2448	17.42	3.41	12	0.21	392.00	2002.00	10431	20241018	-34.52	5950	20250203	14.79	7970	-14.30	20250108	5950	14.79	20250203	20850	-67.24	20241018	5950	14.79	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
68	20250218	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	100	2	1.49	473600950	70173	32.99	6710	6850	6640	8710	4690	6700	6749.05	0.47	-20782	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2437	17.35	3.40	12	0.20	392.00	2002.00	10431	20241018	-34.81	5950	20250203	14.29	7970	-14.68	20250108	5950	14.29	20250203	20850	-67.39	20241018	5950	14.29	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
69	20250218	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	50	2	0.75	419928920	62267	29.27	6710	6850	6640	8710	4690	6700	6744.00	0.47	-19840	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2420	17.22	3.37	12	0.17	392.00	2002.00	10431	20241018	-35.29	5950	20250203	13.45	7970	-15.31	20250108	5950	13.45	20250203	20850	-67.63	20241018	5950	13.45	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
70	20250218	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	70	2	1.04	382874950	56780	26.69	6710	6850	6640	8710	4690	6700	6743.13	0.47	-18573	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2427	17.27	3.38	12	0.16	392.00	2002.00	10431	20241018	-35.10	5950	20250203	13.78	7970	-15.06	20250108	5950	13.78	20250203	20850	-67.53	20241018	5950	13.78	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
71	20250218	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	40	2	0.60	350418270	51984	24.44	6710	6850	6640	8710	4690	6700	6740.89	0.47	-15462	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2416	17.19	3.37	12	0.15	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
72	20250218	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	110	2	1.64	236999510	35148	16.52	6710	6850	6640	8710	4690	6700	6742.90	0.47	-15208	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2441	17.37	3.40	12	0.10	392.00	2002.00	10431	20241018	-34.71	5950	20250203	14.45	7970	-14.55	20250108	5950	14.45	20250203	20850	-67.34	20241018	5950	14.45	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
73	20250218	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-30	5	-0.45	81495180	12154	5.71	6710	6780	6650	8710	4690	6700	6705.21	0.47	-8777	7180	6940	6720	6480	6260	7060	6600	179	2010	500	4820	10	1	35844518	2391	17.02	3.33	12	0.03	392.00	2002.00	10431	20241018	-36.06	5950	20250203	12.10	7970	-16.31	20250108	5950	12.10	20250203	20850	-68.01	20241018	5950	12.10	20250203	0.67	N	216080	500	179 억	169641	N	N	94	N	N
74	20250217	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	130	2	1.98	1400293360	208035	228.06	6560	6960	6500	8540	4600	6570	6731.18	0.47	1800	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2402	17.09	3.35	12	0.58	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.67	N	216080	500	179 억	167500	N	N	94	N	N
75	20250217	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	130	2	1.98	1373020800	203964	223.59	6560	6960	6500	8540	4600	6570	6731.68	0.47	3321	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2402	17.09	3.35	12	0.57	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
76	20250217	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	50	2	0.76	1293418790	192000	210.48	6560	6960	6500	8540	4600	6570	6736.56	0.47	5001	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2373	16.89	3.31	12	0.54	392.00	2002.00	10431	20241018	-36.54	5950	20250203	11.26	7970	-16.94	20250108	5950	11.26	20250203	20850	-68.25	20241018	5950	11.26	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
77	20250217	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	60	2	0.91	641918520	96273	105.54	6560	6780	6500	8540	4600	6570	6667.69	0.47	7718	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2376	16.91	3.31	12	0.27	392.00	2002.00	10431	20241018	-36.44	5950	20250203	11.43	7970	-16.81	20250108	5950	11.43	20250203	20850	-68.20	20241018	5950	11.43	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
78	20250217	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	120	2	1.83	460178400	68926	75.56	6560	6780	6500	8540	4600	6570	6676.41	0.47	18732	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2398	17.07	3.34	12	0.19	392.00	2002.00	10431	20241018	-35.86	5950	20250203	12.44	7970	-16.06	20250108	5950	12.44	20250203	20850	-67.91	20241018	5950	12.44	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
79	20250217	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	130	2	1.98	395014250	59210	64.91	6560	6780	6500	8540	4600	6570	6671.41	0.47	18639	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2402	17.09	3.35	12	0.17	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
80	20250217	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	110	2	1.67	172150970	26048	28.55	6560	6720	6500	8540	4600	6570	6608.99	0.47	1355	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2394	17.04	3.34	12	0.07	392.00	2002.00	10431	20241018	-35.96	5950	20250203	12.27	7970	-16.19	20250108	5950	12.27	20250203	20850	-67.96	20241018	5950	12.27	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
81	20250217	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	110	2	1.67	88823080	13523	14.82	6560	6700	6500	8540	4600	6570	6568.30	0.47	446	6863	6716	6543	6396	6223	6790	6470	179	1970	500	4730	10	1	35844518	2394	17.04	3.34	12	0.04	392.00	2002.00	10431	20241018	-35.96	5950	20250203	12.27	7970	-16.19	20250108	5950	12.27	20250203	20850	-67.96	20241018	5950	12.27	20250203	0.67	N	216080	500	179 억	167500	N	N	285	N	N
82	20250214	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	170	2	2.66	593932230	91091	116.83	6370	6690	6370	8320	4480	6400	6520.19	0.44	11267	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2355	16.76	3.28	12	0.25	392.00	2002.00	10431	20241018	-37.01	5950	20250203	10.42	7970	-17.57	20250108	5950	10.42	20250203	20850	-68.49	20241018	5950	10.42	20250203	0.65	N	216080	500	179 억	157025	N	N	285	N	N
83	20250214	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	200	2	3.12	582349850	89329	114.57	6370	6690	6370	8320	4480	6400	6519.16	0.44	11360	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2366	16.84	3.30	12	0.25	392.00	2002.00	10431	20241018	-36.73	5950	20250203	10.92	7970	-17.19	20250108	5950	10.92	20250203	20850	-68.35	20241018	5950	10.92	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
84	20250214	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	200	2	3.12	386215810	59719	76.60	6370	6620	6370	8320	4480	6400	6467.22	0.44	12150	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2366	16.84	3.30	12	0.17	392.00	2002.00	10431	20241018	-36.73	5950	20250203	10.92	7970	-17.19	20250108	5950	10.92	20250203	20850	-68.35	20241018	5950	10.92	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
85	20250214	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	80	2	1.25	302053360	46896	60.15	6370	6520	6370	8320	4480	6400	6440.92	0.44	9851	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2323	16.53	3.24	12	0.13	392.00	2002.00	10431	20241018	-37.88	5950	20250203	8.91	7970	-18.70	20250108	5950	8.91	20250203	20850	-68.92	20241018	5950	8.91	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
86	20250214	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	100	2	1.56	258989650	40273	51.65	6370	6520	6370	8320	4480	6400	6430.85	0.44	11419	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2330	16.58	3.25	12	0.11	392.00	2002.00	10431	20241018	-37.69	5950	20250203	9.24	7970	-18.44	20250108	5950	9.24	20250203	20850	-68.82	20241018	5950	9.24	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
87	20250214	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	40	2	0.62	205298710	31997	41.04	6370	6470	6370	8320	4480	6400	6416.19	0.44	11208	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2308	16.43	3.22	12	0.09	392.00	2002.00	10431	20241018	-38.26	5950	20250203	8.24	7970	-19.20	20250108	5950	8.24	20250203	20850	-69.11	20241018	5950	8.24	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
88	20250214	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	20	2	0.31	164311440	25601	32.84	6370	6470	6370	8320	4480	6400	6418.16	0.44	9817	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2301	16.38	3.21	12	0.07	392.00	2002.00	10431	20241018	-38.45	5950	20250203	7.90	7970	-19.45	20250108	5950	7.90	20250203	20850	-69.21	20241018	5950	7.90	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
89	20250214	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	30	2	0.47	21202500	3312	4.25	6370	6460	6370	8320	4480	6400	6401.72	0.44	2066	6773	6586	6463	6276	6153	6525	6215	179	1920	500	4600	10	1	35844518	2305	16.40	3.21	12	0.01	392.00	2002.00	10431	20241018	-38.36	5950	20250203	8.07	7970	-19.32	20250108	5950	8.07	20250203	20850	-69.16	20241018	5950	8.07	20250203	0.65	N	216080	500	179 억	157025	N	N	71	N	N
90	20250213	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-150	5	-2.29	488058440	76092	150.65	6550	6650	6340	8510	4590	6550	6414.08	0.42	7842	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2294	16.33	3.20	12	0.21	392.00	2002.00	10431	20241018	-38.64	5950	20250203	7.56	7970	-19.70	20250108	5950	7.56	20250203	20850	-69.30	20241018	5950	7.56	20250203	0.64	N	216080	500	179 억	149120	N	N	71	N	N
91	20250213	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	-130	5	-1.98	444448610	69311	137.23	6550	6650	6340	8510	4590	6550	6412.38	0.42	9365	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2301	16.38	3.21	12	0.19	392.00	2002.00	10431	20241018	-38.45	5950	20250203	7.90	7970	-19.45	20250108	5950	7.90	20250203	20850	-69.21	20241018	5950	7.90	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
92	20250213	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	-100	5	-1.53	400635120	62483	123.71	6550	6650	6340	8510	4590	6550	6411.91	0.42	8965	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2312	16.45	3.22	12	0.17	392.00	2002.00	10431	20241018	-38.17	5950	20250203	8.40	7970	-19.07	20250108	5950	8.40	20250203	20850	-69.06	20241018	5950	8.40	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
93	20250213	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6390	-160	5	-2.44	317031510	49467	97.94	6550	6650	6340	8510	4590	6550	6408.95	0.42	8674	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2290	16.30	3.19	12	0.14	392.00	2002.00	10431	20241018	-38.74	5950	20250203	7.39	7970	-19.82	20250108	5950	7.39	20250203	20850	-69.35	20241018	5950	7.39	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
94	20250213	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	-190	5	-2.90	269083070	41937	83.03	6550	6650	6340	8510	4590	6550	6416.36	0.42	6245	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2280	16.22	3.18	12	0.12	392.00	2002.00	10431	20241018	-39.03	5950	20250203	6.89	7970	-20.20	20250108	5950	6.89	20250203	20850	-69.50	20241018	5950	6.89	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
95	20250213	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	-100	5	-1.53	178171240	27700	54.84	6550	6650	6380	8510	4590	6550	6432.17	0.42	2403	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2312	16.45	3.22	12	0.08	392.00	2002.00	10431	20241018	-38.17	5950	20250203	8.40	7970	-19.07	20250108	5950	8.40	20250203	20850	-69.06	20241018	5950	8.40	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
96	20250213	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-120	5	-1.83	104320240	16191	32.06	6550	6650	6380	8510	4590	6550	6443.10	0.42	-67	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2305	16.40	3.21	12	0.05	392.00	2002.00	10431	20241018	-38.36	5950	20250203	8.07	7970	-19.32	20250108	5950	8.07	20250203	20850	-69.16	20241018	5950	8.07	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
97	20250213	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	-70	5	-1.07	6203380	947	1.87	6550	6650	6480	8510	4590	6550	6550.56	0.42	-300	6703	6626	6513	6436	6323	6665	6475	179	1960	500	4710	10	1	35844518	2323	16.53	3.24	12	0.00	392.00	2002.00	10431	20241018	-37.88	5950	20250203	8.91	7970	-18.70	20250108	5950	8.91	20250203	20850	-68.92	20241018	5950	8.91	20250203	0.64	N	216080	500	179 억	149120	N	N	40	N	N
98	20250212	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	20	2	0.31	328019290	50460	84.50	6530	6590	6400	8480	4580	6530	6500.58	0.42	-1692	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2348	16.71	3.27	12	0.14	392.00	2002.00	10431	20241018	-37.21	5950	20250203	10.08	7970	-17.82	20250108	5950	10.08	20250203	20850	-68.59	20241018	5950	10.08	20250203	0.65	N	216080	500	179 억	150230	N	N	40	N	N
99	20250212	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6490	-40	5	-0.61	311011290	47857	80.14	6530	6590	6400	8480	4580	6530	6498.76	0.42	-658	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2326	16.56	3.24	12	0.13	392.00	2002.00	10431	20241018	-37.78	5950	20250203	9.08	7970	-18.57	20250108	5950	9.08	20250203	20850	-68.87	20241018	5950	9.08	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
100	20250212	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	-10	5	-0.15	275701050	42421	71.04	6530	6590	6400	8480	4580	6530	6499.16	0.42	-629	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2337	16.63	3.26	12	0.12	392.00	2002.00	10431	20241018	-37.49	5950	20250203	9.58	7970	-18.19	20250108	5950	9.58	20250203	20850	-68.73	20241018	5950	9.58	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
101	20250212	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	-50	5	-0.77	250296120	38523	64.51	6530	6590	6400	8480	4580	6530	6497.32	0.42	1593	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2323	16.53	3.24	12	0.11	392.00	2002.00	10431	20241018	-37.88	5950	20250203	8.91	7970	-18.70	20250108	5950	8.91	20250203	20850	-68.92	20241018	5950	8.91	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
102	20250212	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	0	3	0.00	181151880	27836	46.62	6530	6590	6400	8480	4580	6530	6507.83	0.42	995	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2341	16.66	3.26	12	0.08	392.00	2002.00	10431	20241018	-37.40	5950	20250203	9.75	7970	-18.07	20250108	5950	9.75	20250203	20850	-68.68	20241018	5950	9.75	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
103	20250212	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	40	2	0.61	162268290	24950	41.78	6530	6590	6400	8480	4580	6530	6503.74	0.42	2070	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2355	16.76	3.28	12	0.07	392.00	2002.00	10431	20241018	-37.01	5950	20250203	10.42	7970	-17.57	20250108	5950	10.42	20250203	20850	-68.49	20241018	5950	10.42	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
104	20250212	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	6510	-20	5	-0.31	115671880	17803	29.81	6530	6590	6400	8480	4580	6530	6497.33	0.42	-1703	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2333	16.61	3.25	12	0.05	392.00	2002.00	10431	20241018	-37.59	5950	20250203	9.41	7970	-18.32	20250108	5950	9.41	20250203	20850	-68.78	20241018	5950	9.41	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
105	20250212	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	6470	-60	5	-0.92	10252230	1574	2.64	6530	6530	6470	8480	4580	6530	6513.49	0.42	-351	7030	6780	6640	6390	6250	6710	6320	179	1950	500	4700	10	1	35844518	2319	16.51	3.23	12	0.00	392.00	2002.00	10431	20241018	-37.97	5950	20250203	8.74	7970	-18.82	20250108	5950	8.74	20250203	20850	-68.97	20241018	5950	8.74	20250203	0.65	N	216080	500	179 억	150230	N	N	1331	N	N
106	20250211	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-210	5	-3.12	393735350	59639	143.38	6800	6890	6500	8760	4720	6740	6601.98	0.46	-12326	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2341	16.66	3.26	12	0.17	392.00	2002.00	10431	20241018	-37.40	5950	20250203	9.75	7970	-18.07	20250108	5950	9.75	20250203	20850	-68.68	20241018	5950	9.75	20250203	0.64	N	216080	500	179 억	163128	N	N	1331	N	N
107	20250211	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-170	5	-2.52	369435670	55922	134.44	6800	6890	6500	8760	4720	6740	6606.27	0.46	-10891	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2355	16.76	3.28	12	0.16	392.00	2002.00	10431	20241018	-37.01	5950	20250203	10.42	7970	-17.57	20250108	5950	10.42	20250203	20850	-68.49	20241018	5950	10.42	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
108	20250211	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-210	5	-3.12	297513660	44925	108.01	6800	6890	6510	8760	4720	6740	6622.45	0.46	-7134	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2341	16.66	3.26	12	0.13	392.00	2002.00	10431	20241018	-37.40	5950	20250203	9.75	7970	-18.07	20250108	5950	9.75	20250203	20850	-68.68	20241018	5950	9.75	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
109	20250211	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-110	5	-1.63	212342720	31915	76.73	6800	6890	6560	8760	4720	6740	6653.38	0.46	-3945	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2376	16.91	3.31	12	0.09	392.00	2002.00	10431	20241018	-36.44	5950	20250203	11.43	7970	-16.81	20250108	5950	11.43	20250203	20850	-68.20	20241018	5950	11.43	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
110	20250211	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-140	5	-2.08	188831760	28355	68.17	6800	6890	6560	8760	4720	6740	6659.56	0.46	-3205	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2366	16.84	3.30	12	0.08	392.00	2002.00	10431	20241018	-36.73	5950	20250203	10.92	7970	-17.19	20250108	5950	10.92	20250203	20850	-68.35	20241018	5950	10.92	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
111	20250211	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-150	5	-2.23	171122130	25665	61.70	6800	6890	6560	8760	4720	6740	6667.53	0.46	-3034	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2362	16.81	3.29	12	0.07	392.00	2002.00	10431	20241018	-36.82	5950	20250203	10.76	7970	-17.31	20250108	5950	10.76	20250203	20850	-68.39	20241018	5950	10.76	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
112	20250211	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-10	5	-0.15	78245530	11639	27.98	6800	6890	6670	8760	4720	6740	6722.70	0.46	-1735	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2412	17.17	3.36	12	0.03	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
113	20250211	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	10	2	0.15	5521100	815	1.96	6800	6800	6750	8760	4720	6740	6774.36	0.46	-193	6920	6830	6700	6610	6480	6875	6655	179	2020	500	4850	10	1	35844518	2420	17.22	3.37	12	0.00	392.00	2002.00	10431	20241018	-35.29	5950	20250203	13.45	7970	-15.31	20250108	5950	13.45	20250203	20850	-67.63	20241018	5950	13.45	20250203	0.64	N	216080	500	179 억	163128	N	N	56	N	N
114	20250210	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	80	2	1.20	278556980	41488	69.61	6630	6790	6570	8650	4670	6660	6714.08	0.47	-7808	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2416	17.19	3.37	12	0.12	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.62	N	216080	500	179 억	168811	N	N	56	N	N
115	20250210	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	90	2	1.35	271999930	40514	67.98	6630	6790	6570	8650	4670	6660	6713.73	0.47	-7677	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2420	17.22	3.37	12	0.11	392.00	2002.00	10431	20241018	-35.29	5950	20250203	13.45	7970	-15.31	20250108	5950	13.45	20250203	20850	-67.63	20241018	5950	13.45	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
116	20250210	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	110	2	1.65	207089630	30904	51.85	6630	6790	6570	8650	4670	6660	6701.06	0.47	-6348	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2427	17.27	3.38	12	0.09	392.00	2002.00	10431	20241018	-35.10	5950	20250203	13.78	7970	-15.06	20250108	5950	13.78	20250203	20850	-67.53	20241018	5950	13.78	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
117	20250210	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	20	2	0.30	141238080	21148	35.48	6630	6780	6570	8650	4670	6660	6678.55	0.47	-4386	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2394	17.04	3.34	12	0.06	392.00	2002.00	10431	20241018	-35.96	5950	20250203	12.27	7970	-16.19	20250108	5950	12.27	20250203	20850	-67.96	20241018	5950	12.27	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
118	20250210	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	40	2	0.60	124128870	18589	31.19	6630	6780	6570	8650	4670	6660	6677.54	0.47	-3552	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2402	17.09	3.35	12	0.05	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
119	20250210	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	80	2	1.20	105393890	15800	26.51	6630	6780	6570	8650	4670	6660	6670.50	0.47	-1503	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2416	17.19	3.37	12	0.04	392.00	2002.00	10431	20241018	-35.38	5950	20250203	13.28	7970	-15.43	20250108	5950	13.28	20250203	20850	-67.67	20241018	5950	13.28	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
120	20250210	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	30	2	0.45	65246020	9842	16.51	6630	6730	6570	8650	4670	6660	6629.35	0.47	-255	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2398	17.07	3.34	12	0.03	392.00	2002.00	10431	20241018	-35.86	5950	20250203	12.44	7970	-16.06	20250108	5950	12.44	20250203	20850	-67.91	20241018	5950	12.44	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
121	20250210	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-30	5	-0.45	11949660	1812	3.04	6630	6660	6570	8650	4670	6660	6594.74	0.47	8	6906	6782	6656	6532	6406	6720	6470	179	1990	500	4790	10	1	35844518	2376	16.91	3.31	12	0.01	392.00	2002.00	10431	20241018	-36.44	5950	20250203	11.43	7970	-16.81	20250108	5950	11.43	20250203	20850	-68.20	20241018	5950	11.43	20250203	0.62	N	216080	500	179 억	168811	N	N	30	N	N
122	20250207	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-120	5	-1.77	395981010	59461	50.71	6770	6780	6530	8810	4750	6780	6659.51	0.50	-9982	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2387	16.99	3.33	12	0.17	392.00	2002.00	10431	20241018	-36.15	5950	20250203	11.93	7970	-16.44	20250108	5950	11.93	20250203	20850	-68.06	20241018	5950	11.93	20250203	0.61	N	216080	500	179 억	178793	N	N	30	N	N
123	20250207	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-90	5	-1.33	374838950	56294	48.01	6770	6780	6530	8810	4750	6780	6658.60	0.50	-9543	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2398	17.07	3.34	12	0.16	392.00	2002.00	10431	20241018	-35.86	5950	20250203	12.44	7970	-16.06	20250108	5950	12.44	20250203	20850	-67.91	20241018	5950	12.44	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
124	20250207	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-60	5	-0.88	315952340	47537	40.54	6770	6780	6530	8810	4750	6780	6646.45	0.50	-8991	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2409	17.14	3.36	12	0.13	392.00	2002.00	10431	20241018	-35.58	5950	20250203	12.94	7970	-15.68	20250108	5950	12.94	20250203	20850	-67.77	20241018	5950	12.94	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
125	20250207	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-20	5	-0.29	271658930	40949	34.92	6770	6780	6530	8810	4750	6780	6634.08	0.50	-5852	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2423	17.24	3.38	12	0.11	392.00	2002.00	10431	20241018	-35.19	5950	20250203	13.61	7970	-15.18	20250108	5950	13.61	20250203	20850	-67.58	20241018	5950	13.61	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
126	20250207	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-90	5	-1.33	248942060	37578	32.05	6770	6770	6530	8810	4750	6780	6624.68	0.50	-4120	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2398	17.07	3.34	12	0.10	392.00	2002.00	10431	20241018	-35.86	5950	20250203	12.44	7970	-16.06	20250108	5950	12.44	20250203	20850	-67.91	20241018	5950	12.44	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
127	20250207	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-120	5	-1.77	225784370	34108	29.09	6770	6770	6530	8810	4750	6780	6619.69	0.50	-3289	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2387	16.99	3.33	12	0.10	392.00	2002.00	10431	20241018	-36.15	5950	20250203	11.93	7970	-16.44	20250108	5950	11.93	20250203	20850	-68.06	20241018	5950	11.93	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
128	20250207	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-170	5	-2.51	116487090	17483	14.91	6770	6770	6600	8810	4750	6780	6662.88	0.50	-2456	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2369	16.86	3.30	12	0.05	392.00	2002.00	10431	20241018	-36.63	5950	20250203	11.09	7970	-17.06	20250108	5950	11.09	20250203	20850	-68.30	20241018	5950	11.09	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
129	20250207	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-80	5	-1.18	12333980	1834	1.56	6770	6770	6680	8810	4750	6780	6725.18	0.50	-419	7206	6992	6596	6382	5986	7100	6490	179	2030	500	4880	10	1	35844518	2402	17.09	3.35	12	0.01	392.00	2002.00	10431	20241018	-35.77	5950	20250203	12.61	7970	-15.93	20250108	5950	12.61	20250203	20850	-67.87	20241018	5950	12.61	20250203	0.61	N	216080	500	179 억	178793	N	N	153	N	N
130	20250206	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	500	2	7.96	763963480	115428	249.95	6230	6810	6200	8160	4400	6280	6618.41	0.51	-5667	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2430	17.30	3.39	12	0.32	392.00	2002.00	10431	20241018	-35.00	5950	20250203	13.95	7970	-14.93	20250108	5950	13.95	20250203	20850	-67.48	20241018	5950	13.95	20250203	0.61	N	216080	500	179 억	184299	N	N	153	N	N
131	20250206	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	490	2	7.80	684240280	103653	224.45	6230	6790	6200	8160	4400	6280	6601.26	0.51	-2352	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2427	17.27	3.38	12	0.29	392.00	2002.00	10431	20241018	-35.10	5950	20250203	13.78	7970	-15.06	20250108	5950	13.78	20250203	20850	-67.53	20241018	5950	13.78	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
132	20250206	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	450	2	7.17	554706010	84426	182.82	6230	6760	6200	8160	4400	6280	6570.32	0.51	-1430	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2412	17.17	3.36	12	0.24	392.00	2002.00	10431	20241018	-35.48	5950	20250203	13.11	7970	-15.56	20250108	5950	13.11	20250203	20850	-67.72	20241018	5950	13.11	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
133	20250206	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	350	2	5.57	463055670	70733	153.17	6230	6760	6200	8160	4400	6280	6546.53	0.51	-2880	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2376	16.91	3.31	12	0.20	392.00	2002.00	10431	20241018	-36.44	5950	20250203	11.43	7970	-16.81	20250108	5950	11.43	20250203	20850	-68.20	20241018	5950	11.43	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
134	20250206	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	360	2	5.73	261094550	40494	87.69	6230	6650	6200	8160	4400	6280	6447.73	0.51	4977	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2380	16.94	3.32	12	0.11	392.00	2002.00	10431	20241018	-36.34	5950	20250203	11.60	7970	-16.69	20250108	5950	11.60	20250203	20850	-68.15	20241018	5950	11.60	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
135	20250206	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	240	2	3.82	167050770	26182	56.70	6230	6530	6200	8160	4400	6280	6380.37	0.51	9848	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2337	16.63	3.26	12	0.07	392.00	2002.00	10431	20241018	-37.49	5950	20250203	9.58	7970	-18.19	20250108	5950	9.58	20250203	20850	-68.73	20241018	5950	9.58	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
136	20250206	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6360	80	2	1.27	84435090	13353	28.92	6230	6400	6200	8160	4400	6280	6323.30	0.51	6134	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2280	16.22	3.18	12	0.04	392.00	2002.00	10431	20241018	-39.03	5950	20250203	6.89	7970	-20.20	20250108	5950	6.89	20250203	20850	-69.50	20241018	5950	6.89	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
137	20250206	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6310	30	2	0.48	6758240	1083	2.35	6230	6330	6200	8160	4400	6280	6240.30	0.51	360	6453	6366	6233	6146	6013	6410	6190	179	1880	500	4520	10	1	35844518	2262	16.10	3.15	12	0.00	392.00	2002.00	10431	20241018	-39.51	5950	20250203	6.05	7970	-20.83	20250108	5950	6.05	20250203	20850	-69.74	20241018	5950	6.05	20250203	0.61	N	216080	500	179 억	184299	N	N	587	N	N
138	20250205	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	50	2	0.80	281608480	45486	92.30	6230	6320	6100	8090	4370	6230	6190.46	0.50	3789	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2251	16.02	3.14	12	0.13	392.00	2002.00	10431	20241018	-39.79	5950	20250203	5.55	7970	-21.20	20250108	5950	5.55	20250203	20850	-69.88	20241018	5950	5.55	20250203	0.61	N	216080	500	179 억	180510	N	N	587	N	N
139	20250205	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	70	2	1.12	267830420	43291	87.84	6230	6320	6100	8090	4370	6230	6186.75	0.50	4394	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2258	16.07	3.15	12	0.12	392.00	2002.00	10431	20241018	-39.60	5950	20250203	5.88	7970	-20.95	20250108	5950	5.88	20250203	20850	-69.78	20241018	5950	5.88	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
140	20250205	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	0	3	0.00	207857540	33667	68.32	6230	6320	6100	8090	4370	6230	6173.93	0.50	669	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2233	15.89	3.11	12	0.09	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
141	20250205	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-40	5	-0.64	188680860	30579	62.05	6230	6320	6100	8090	4370	6230	6170.28	0.50	435	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2219	15.79	3.09	12	0.09	392.00	2002.00	10431	20241018	-40.66	5950	20250203	4.03	7970	-22.33	20250108	5950	4.03	20250203	20850	-70.31	20241018	5950	4.03	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
142	20250205	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-60	5	-0.96	184631380	29926	60.72	6230	6320	6100	8090	4370	6230	6169.60	0.50	549	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2212	15.74	3.08	12	0.08	392.00	2002.00	10431	20241018	-40.85	5950	20250203	3.70	7970	-22.58	20250108	5950	3.70	20250203	20850	-70.41	20241018	5950	3.70	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
143	20250205	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-30	5	-0.48	167361910	27131	55.05	6230	6320	6100	8090	4370	6230	6168.66	0.50	-35	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2222	15.82	3.10	12	0.08	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
144	20250205	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	-80	5	-1.28	133307450	21615	43.86	6230	6320	6100	8090	4370	6230	6167.36	0.50	-2233	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2204	15.69	3.07	12	0.06	392.00	2002.00	10431	20241018	-41.04	5950	20250203	3.36	7970	-22.84	20250108	5950	3.36	20250203	20850	-70.50	20241018	5950	3.36	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
145	20250205	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6290	60	2	0.96	6723970	1078	2.19	6230	6320	6230	8090	4370	6230	6237.45	0.50	522	6356	6292	6186	6122	6016	6325	6155	179	1860	500	4480	10	1	35844518	2255	16.05	3.14	12	0.00	392.00	2002.00	10431	20241018	-39.70	5950	20250203	5.71	7970	-21.08	20250108	5950	5.71	20250203	20850	-69.83	20241018	5950	5.71	20250203	0.61	N	216080	500	179 억	180510	N	N	2	N	N
146	20250204	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	150	2	2.47	305247940	49230	29.37	6080	6250	6080	7900	4260	6080	6200.30	0.46	17249	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2233	15.89	3.11	12	0.14	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.60	N	216080	500	179 억	163152	N	N	2	N	N
147	20250204	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	110	2	1.81	266886100	43037	25.68	6080	6250	6080	7900	4260	6080	6201.32	0.46	14261	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2219	15.79	3.09	12	0.12	392.00	2002.00	10431	20241018	-40.66	5950	20250203	4.03	7970	-22.33	20250108	5950	4.03	20250203	20850	-70.31	20241018	5950	4.03	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
148	20250204	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	120	2	1.97	234735140	37838	22.57	6080	6250	6080	7900	4260	6080	6203.69	0.46	14004	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2222	15.82	3.10	12	0.11	392.00	2002.00	10431	20241018	-40.56	5950	20250203	4.20	7970	-22.21	20250108	5950	4.20	20250203	20850	-70.26	20241018	5950	4.20	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
149	20250204	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	140	2	2.30	218288020	35185	20.99	6080	6250	6080	7900	4260	6080	6204.01	0.46	13387	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2230	15.87	3.11	12	0.10	392.00	2002.00	10431	20241018	-40.37	5950	20250203	4.54	7970	-21.96	20250108	5950	4.54	20250203	20850	-70.17	20241018	5950	4.54	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
150	20250204	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	150	2	2.47	180456560	29079	17.35	6080	6250	6080	7900	4260	6080	6205.73	0.46	10196	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2233	15.89	3.11	12	0.08	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
151	20250204	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	130	2	2.14	151401420	24410	14.56	6080	6250	6080	7900	4260	6080	6202.43	0.46	10052	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2226	15.84	3.10	12	0.07	392.00	2002.00	10431	20241018	-40.47	5950	20250203	4.37	7970	-22.08	20250108	5950	4.37	20250203	20850	-70.22	20241018	5950	4.37	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
152	20250204	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	130	2	2.14	73979900	11949	7.13	6080	6250	6080	7900	4260	6080	6191.30	0.46	1611	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2226	15.84	3.10	12	0.03	392.00	2002.00	10431	20241018	-40.47	5950	20250203	4.37	7970	-22.08	20250108	5950	4.37	20250203	20850	-70.22	20241018	5950	4.37	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N
153	20250204	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	150	2	2.47	10529920	1719	1.03	6080	6250	6080	7900	4260	6080	6125.61	0.46	-93	6620	6350	6150	5880	5680	6250	5780	179	1820	500	4370	10	1	35844518	2233	15.89	3.11	12	0.00	392.00	2002.00	10431	20241018	-40.27	5950	20250203	4.71	7970	-21.83	20250108	5950	4.71	20250203	20850	-70.12	20241018	5950	4.71	20250203	0.60	N	216080	500	179 억	163152	N	N	626	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History